Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.20 10.15 9.949 9.991 19,570 -0.21(-2.06%)
Feb 27, 2006 9.823 10.46 9.823 10.20 28,513 -0.24(-2.34%)
Feb 24, 2006 10.57 10.57 10.33 10.45 19,477 -0.10(-0.96%)
Feb 23, 2006 10.35 10.55 10.22 10.55 16,486 +0.30(+2.96%)
Feb 22, 2006 10.70 10.70 10.13 10.24 32,964 -0.36(-3.42%)
Feb 21, 2006 10.53 11.02 10.49 10.61 50,584 +0.30(+2.94%)
Feb 17, 2006 10.11 10.37 9.991 10.30 20,898 +0.32(+3.21%)
Feb 16, 2006 9.865 9.983 9.629 9.983 13,769 +0.25(+2.60%)
Feb 15, 2006 9.730 9.983 9.620 9.730 28,511 +0.00(+0.00%)
Feb 14, 2006 9.764 9.919 9.688 9.730 23,887 -0.12(-1.20%)
Feb 13, 2006 9.688 9.890 9.646 9.848 45,588 -0.13(-1.35%)
Feb 10, 2006 10.08 10.08 9.755 9.983 29,609 -0.19(-1.90%)
Feb 09, 2006 9.983 10.19 9.898 10.18 26,195 +0.06(+0.58%)
Feb 08, 2006 10.28 10.68 10.08 10.12 16,566 -0.15(-1.48%)
Feb 07, 2006 10.32 10.32 10.21 10.27 15,982 +0.08(+0.74%)
Feb 06, 2006 10.78 10.78 9.898 10.19 123,055 -0.59(-5.47%)
Feb 03, 2006 11.08 11.08 10.70 10.78 42,460 -0.25(-2.29%)
Feb 02, 2006 11.04 11.16 10.77 11.04 27,718 +0.11(+1.00%)
Feb 01, 2006 10.66 11.14 10.66 10.93 76,910 +0.54(+5.19%)
Jan 31, 2006 10.35 10.79 10.29 10.39 185,468 +0.03(+0.33%)
Jan 30, 2006 9.755 10.44 9.738 10.35 221,030 +0.70(+7.24%)
Jan 27, 2006 9.679 9.679 9.401 9.654 61,792 +0.13(+1.42%)
Jan 26, 2006 9.486 9.662 9.435 9.519 60,579 +0.13(+1.35%)
Jan 25, 2006 9.519 9.603 9.368 9.393 71,202 -0.07(-0.75%)
Jan 24, 2006 9.519 9.519 9.443 9.464 22,199 +0.02(+0.21%)
Jan 23, 2006 9.351 9.511 9.351 9.443 10,942 +0.03(+0.27%)
Jan 20, 2006 9.519 9.519 9.351 9.418 13,111 -0.09(-0.97%)
Jan 19, 2006 9.477 9.519 9.418 9.511 18,533 +0.12(+1.26%)
Jan 18, 2006 9.469 9.469 9.376 9.393 16,656 -0.02(-0.18%)
Jan 17, 2006 9.477 9.477 9.283 9.410 19,067 +0.03(+0.27%)
Jan 13, 2006 9.267 9.460 9.267 9.384 6,657 +0.08(+0.81%)
Jan 12, 2006 9.258 9.452 9.258 9.309 19,705 +0.07(+0.78%)
Jan 11, 2006 9.368 9.477 9.237 9.237 25,332 -0.16(-1.66%)
Jan 10, 2006 9.267 9.393 9.248 9.393 25,724 +0.08(+0.90%)
Jan 09, 2006 9.123 9.342 9.090 9.309 37,114 +0.24(+2.60%)
Jan 06, 2006 8.828 9.123 8.761 9.073 45,489 +0.26(+2.96%)
Jan 05, 2006 8.761 8.820 8.719 8.812 45,210 -0.01(-0.10%)
Jan 04, 2006 8.803 8.820 8.761 8.820 84,415 -0.01(-0.10%)
Jan 03, 2006 8.803 8.879 8.803 8.828 56,770 -0.03(-0.29%)
Dec 30, 2005 8.972 9.014 8.770 8.854 23,413 -0.06(-0.66%)
Dec 29, 2005 8.902 8.913 8.786 8.913 6,291 +0.13(+1.53%)
Dec 28, 2005 8.727 8.929 8.727 8.778 7,478 -0.04(-0.48%)
Dec 27, 2005 8.828 8.963 8.812 8.820 11,751 +0.09(+1.06%)
Dec 23, 2005 8.739 8.741 8.727 8.727 1,305 +0.02(+0.19%)
Dec 22, 2005 8.708 8.711 8.677 8.711 9,508 +0.00(+0.00%)
Dec 21, 2005 8.593 8.719 8.593 8.711 11,633 +0.13(+1.57%)
Dec 20, 2005 8.828 8.828 8.289 8.576 91,397 -0.16(-1.83%)
Dec 19, 2005 8.854 8.854 8.652 8.736 16,915 +0.05(+0.58%)
Dec 16, 2005 8.887 8.904 8.508 8.685 9,615 -0.13(-1.53%)
Dec 15, 2005 8.727 8.854 8.449 8.820 25,568 +0.01(+0.10%)
Dec 14, 2005 8.972 8.972 8.786 8.812 47,380 -0.15(-1.69%)
Dec 13, 2005 8.845 8.972 8.845 8.963 12,713 -0.01(-0.09%)
Dec 12, 2005 8.845 8.989 8.845 8.972 42,501 +0.04(+0.47%)
Dec 09, 2005 8.845 9.047 8.845 8.930 21,493 -0.04(-0.47%)
Dec 08, 2005 9.039 9.047 8.862 8.972 22,242 -0.06(-0.69%)
Dec 07, 2005 9.014 9.064 8.955 9.034 40,164 +0.05(+0.60%)
Dec 06, 2005 8.845 9.056 8.845 8.980 31,359 +0.13(+1.52%)
Dec 05, 2005 8.803 8.921 8.786 8.845 6,109 +0.04(+0.48%)
Dec 02, 2005 8.930 8.972 8.618 8.803 27,926 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.